KissMeData/036170/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191700	91691673	926	926	926	926	16262
3	20231208	191600	91691673	926	926	926	926	0
4	20231208	191500	91691673	926	926	926	926	0
5	20231208	191400	91691673	926	926	926	926	0
6	20231208	191300	91691673	926	926	926	926	0
7	20231208	191200	91691673	926	926	926	926	0
8	20231208	191100	91691673	926	926	926	926	0
9	20231208	191000	91691673	926	926	926	926	0
10	20231208	190900	91691673	926	926	926	926	0
11	20231208	190800	91691673	926	926	926	926	0
12	20231208	190700	91691673	926	926	926	926	0
13	20231208	190600	91691673	926	926	926	926	0
14	20231208	190500	91691673	926	926	926	926	0
15	20231208	190400	91691673	926	926	926	926	0
16	20231208	190300	91691673	926	926	926	926	0
17	20231208	190200	91691673	926	926	926	926	0
18	20231208	190100	91691673	926	926	926	926	0
19	20231208	190000	91691673	926	926	926	926	0
20	20231208	185900	91691673	926	926	926	926	0
21	20231208	185800	91691673	926	926	926	926	0
22	20231208	185700	91691673	926	926	926	926	0
23	20231208	185600	91691673	926	926	926	926	0
24	20231208	185500	91691673	926	926	926	926	0
25	20231208	185400	91691673	926	926	926	926	0
26	20231208	185300	91691673	926	926	926	926	0
27	20231208	185200	91691673	926	926	926	926	0
28	20231208	185100	91691673	926	926	926	926	0
29	20231208	185000	91691673	926	926	926	926	0
30	20231208	184900	91691673	926	926	926	926	0
31	20231208	184800	91691673	926	926	926	926	0
32	20231208	184700	91691673	926	926	926	926	16262
33	20231208	184600	91691673	926	926	926	926	0
34	20231208	184500	91691673	926	926	926	926	0
35	20231208	184400	91691673	926	926	926	926	0
36	20231208	184300	91691673	926	926	926	926	0
37	20231208	184200	91691673	926	926	926	926	0
38	20231208	184100	91691673	926	926	926	926	0
39	20231208	184000	91691673	926	926	926	926	0
40	20231208	183900	91691673	926	926	926	926	0
41	20231208	183800	91691673	926	926	926	926	0
42	20231208	183700	91691673	926	926	926	926	0
43	20231208	183600	91691673	926	926	926	926	0
44	20231208	183500	91691673	926	926	926	926	0
45	20231208	183400	91691673	926	926	926	926	0
46	20231208	183300	91691673	926	926	926	926	0
47	20231208	183200	91691673	926	926	926	926	0
48	20231208	183100	91691673	926	926	926	926	0
49	20231208	183000	91691673	926	926	926	926	0
50	20231208	182900	91691673	926	926	926	926	0
51	20231208	182800	91691673	926	926	926	926	0
52	20231208	182700	91691673	926	926	926	926	0
53	20231208	182600	91691673	926	926	926	926	0
54	20231208	182500	91691673	926	926	926	926	0
55	20231208	182400	91691673	926	926	926	926	0
56	20231208	182300	91691673	926	926	926	926	0
57	20231208	182200	91691673	926	926	926	926	0
58	20231208	182100	91691673	926	926	926	926	0
59	20231208	182000	91691673	926	926	926	926	0
60	20231208	181900	91691673	926	926	926	926	0
61	20231208	181800	91691673	926	926	926	926	0
62	20231208	181700	91691673	926	926	926	926	16262
63	20231208	181600	91691673	926	926	926	926	0
64	20231208	181500	91691673	926	926	926	926	0
65	20231208	181400	91691673	926	926	926	926	0
66	20231208	181300	91691673	926	926	926	926	0
67	20231208	181200	91691673	926	926	926	926	0
68	20231208	181100	91691673	926	926	926	926	0
69	20231208	181000	91691673	926	926	926	926	0
70	20231208	180900	91691673	926	926	926	926	0
71	20231208	180800	91691673	926	926	926	926	0
72	20231208	180700	91691673	926	926	926	926	0
73	20231208	180600	91691673	926	926	926	926	0
74	20231208	180500	91691673	926	926	926	926	0
75	20231208	180400	91691673	926	926	926	926	0
76	20231208	180300	91691673	926	926	926	926	0
77	20231208	180200	91691673	926	926	926	926	0
78	20231208	180100	91691673	926	926	926	926	0
79	20231208	180000	91691673	926	926	926	926	0
80	20231208	175900	91691673	926	926	926	926	0
81	20231208	175800	91691673	926	926	926	926	0
82	20231208	175700	91691673	926	926	926	926	0
83	20231208	175600	91691673	926	926	926	926	0
84	20231208	175500	91691673	926	926	926	926	0
85	20231208	175400	91691673	926	926	926	926	0
86	20231208	175300	91691673	926	926	926	926	0
87	20231208	175200	91691673	926	926	926	926	0
88	20231208	175100	91691673	926	926	926	926	0
89	20231208	175000	91691673	926	926	926	926	0
90	20231208	174900	91691673	926	926	926	926	0
91	20231208	174800	91691673	926	926	926	926	0
92	20231208	174700	91691673	926	926	926	926	16262
93	20231208	174600	91691673	926	926	926	926	0
94	20231208	174500	91691673	926	926	926	926	0
95	20231208	174400	91691673	926	926	926	926	0
96	20231208	174300	91691673	926	926	926	926	0
97	20231208	174200	91691673	926	926	926	926	0
98	20231208	174100	91691673	926	926	926	926	0
99	20231208	174000	91691673	926	926	926	926	0
100	20231208	173900	91691673	926	926	926	926	0
101	20231208	173800	91691673	926	926	926	926	0
102	20231208	173700	91691673	926	926	926	926	0
103	20231208	173600	91691673	926	926	926	926	0
104	20231208	173500	91691673	926	926	926	926	0
105	20231208	173400	91691673	926	926	926	926	0
106	20231208	173300	91691673	926	926	926	926	0
107	20231208	173200	91691673	926	926	926	926	0
108	20231208	173100	91691673	926	926	926	926	0
109	20231208	173000	91691673	926	926	926	926	0
110	20231208	172900	91691673	926	926	926	926	0
111	20231208	172800	91691673	926	926	926	926	0
112	20231208	172700	91691673	926	926	926	926	0
113	20231208	172600	91691673	926	926	926	926	0
114	20231208	172500	91691673	926	926	926	926	0
115	20231208	172400	91691673	926	926	926	926	0
116	20231208	172300	91691673	926	926	926	926	0
117	20231208	172200	91691673	926	926	926	926	0
118	20231208	172100	91691673	926	926	926	926	0
119	20231208	172000	91691673	926	926	926	926	0
120	20231208	171900	91691673	926	926	926	926	0
121	20231208	171800	91691673	926	926	926	926	0
122	20231208	171700	91691673	926	926	926	926	16262
123	20231208	171600	91691673	926	926	926	926	0
124	20231208	171500	91691673	926	926	926	926	0
125	20231208	171400	91691673	926	926	926	926	0
126	20231208	171300	91691673	926	926	926	926	0
127	20231208	171200	91691673	926	926	926	926	0
128	20231208	171100	91691673	926	926	926	926	0
129	20231208	171000	91691673	926	926	926	926	0
130	20231208	170900	91691673	926	926	926	926	0
131	20231208	170800	91691673	926	926	926	926	0
132	20231208	170700	91691673	926	926	926	926	0
133	20231208	170600	91691673	926	926	926	926	0
134	20231208	170500	91691673	926	926	926	926	0
135	20231208	170400	91691673	926	926	926	926	0
136	20231208	170300	91691673	926	926	926	926	0
137	20231208	170200	91691673	926	926	926	926	0
138	20231208	170100	91691673	926	926	926	926	0
139	20231208	170000	91691673	926	926	926	926	0
140	20231208	165900	91691673	926	926	926	926	0
141	20231208	165800	91691673	926	926	926	926	0
142	20231208	165700	91691673	926	926	926	926	0
143	20231208	165600	91691673	926	926	926	926	0
144	20231208	165500	91691673	926	926	926	926	0
145	20231208	165400	91691673	926	926	926	926	0
146	20231208	165300	91691673	926	926	926	926	0
147	20231208	165200	91691673	926	926	926	926	0
148	20231208	165100	91691673	926	926	926	926	0
149	20231208	165000	91691673	926	926	926	926	0
150	20231208	164900	91691673	926	926	926	926	0
151	20231208	164800	91691673	926	926	926	926	0
152	20231208	164700	91691673	926	926	926	926	16262
153	20231208	164600	91691673	926	926	926	926	0
154	20231208	164500	91691673	926	926	926	926	0
155	20231208	164400	91691673	926	926	926	926	0
156	20231208	164300	91691673	926	926	926	926	0
157	20231208	164200	91691673	926	926	926	926	0
158	20231208	164100	91691673	926	926	926	926	0
159	20231208	164000	91691673	926	926	926	926	0
160	20231208	163900	91691673	926	926	926	926	0
161	20231208	163800	91691673	926	926	926	926	0
162	20231208	163700	91691673	926	926	926	926	0
163	20231208	163600	91691673	926	926	926	926	0
164	20231208	163500	91691673	926	926	926	926	0
165	20231208	163400	91691673	926	926	926	926	0
166	20231208	163300	91691673	926	926	926	926	0
167	20231208	163200	91691673	926	926	926	926	0
168	20231208	163100	91691673	926	926	926	926	0
169	20231208	163000	91691673	926	926	926	926	0
170	20231208	162900	91691673	926	926	926	926	0
171	20231208	162800	91691673	926	926	926	926	0
172	20231208	162700	91691673	926	926	926	926	0
173	20231208	162600	91691673	926	926	926	926	0
174	20231208	162500	91691673	926	926	926	926	0
175	20231208	162400	91691673	926	926	926	926	0
176	20231208	162300	91691673	926	926	926	926	0
177	20231208	162200	91691673	926	926	926	926	0
178	20231208	162100	91691673	926	926	926	926	0
179	20231208	162000	91691673	926	926	926	926	0
180	20231208	161900	91691673	926	926	926	926	0
181	20231208	161800	91691673	926	926	926	926	0
182	20231208	161700	91691673	926	926	926	926	16262
183	20231208	161600	91691673	926	926	926	926	0
184	20231208	161500	91691673	926	926	926	926	0
185	20231208	161400	91691673	926	926	926	926	0
186	20231208	161300	91691673	926	926	926	926	0
187	20231208	161200	91691673	926	926	926	926	0
188	20231208	161100	91691673	926	926	926	926	0
189	20231208	161000	91691673	926	926	926	926	0
190	20231208	160900	91691673	926	926	926	926	0
191	20231208	160800	91691673	926	926	926	926	0
192	20231208	160700	91691673	926	926	926	926	0
193	20231208	160600	91691673	926	926	926	926	0
194	20231208	160500	91691673	926	926	926	926	0
195	20231208	160400	91691673	926	926	926	926	0
196	20231208	160300	91691673	926	926	926	926	0
197	20231208	160200	91691673	926	926	926	926	0
198	20231208	160100	91691673	926	926	926	926	0
199	20231208	160000	91691673	926	926	926	926	0
200	20231208	155900	91691673	926	926	926	926	0
201	20231208	155800	91691673	926	926	926	926	0
202	20231208	155700	91691673	926	926	926	926	0
203	20231208	155600	91691673	926	926	926	926	0
204	20231208	155500	91691673	926	926	926	926	0
205	20231208	155400	91691673	926	926	926	926	0
206	20231208	155300	91691673	926	926	926	926	0
207	20231208	155200	91691673	926	926	926	926	0
208	20231208	155100	91691673	926	926	926	926	0
209	20231208	155000	91691673	926	926	926	926	0
210	20231208	154900	91691673	926	926	926	926	0
211	20231208	154800	91691673	926	926	926	926	0
212	20231208	154700	91691673	926	926	926	926	16262
213	20231208	154600	91691673	926	926	926	926	0
214	20231208	154500	91691673	926	926	926	926	0
215	20231208	154400	91691673	926	926	926	926	0
216	20231208	154300	91691673	926	926	926	926	0
217	20231208	154200	91691673	926	926	926	926	0
218	20231208	154100	91691673	926	926	926	926	0
219	20231208	154000	91691673	926	926	926	926	0
220	20231208	153900	91691673	926	926	926	926	0
221	20231208	153800	91691673	926	926	926	926	0
222	20231208	153700	91691673	926	926	926	926	0
223	20231208	153600	91691673	926	926	926	926	0
224	20231208	153500	91691673	926	926	926	926	0
225	20231208	153400	91691673	926	926	926	926	0
226	20231208	153300	91691673	926	926	926	926	0
227	20231208	153200	91691673	926	926	926	926	0
228	20231208	153100	91691673	926	926	926	926	0
229	20231208	153000	91691673	926	926	926	926	16262
230	20231208	152900	76633061	933	933	933	933	0
231	20231208	152800	76633061	933	933	933	933	0
232	20231208	152700	76633061	933	933	933	933	0
233	20231208	152600	76633061	933	933	933	933	0
234	20231208	152500	76633061	933	933	933	933	0
235	20231208	152400	76633061	933	933	933	933	0
236	20231208	152300	76633061	933	933	933	933	0
237	20231208	152200	76633061	933	933	933	933	0
238	20231208	152100	76633061	933	933	933	933	0
239	20231208	152000	76633061	933	933	933	933	0
240	20231208	151900	76633061	933	927	933	927	47
241	20231208	151800	76589432	933	933	933	933	0
242	20231208	151700	76589432	933	933	933	933	0
243	20231208	151600	76589432	933	928	933	928	73
244	20231208	151500	76521508	934	934	934	934	0
245	20231208	151400	76521508	934	934	934	934	0
246	20231208	151300	76521508	934	934	934	934	0
247	20231208	151200	76521508	934	933	934	933	5000
248	20231208	151100	71854720	933	933	933	933	0
249	20231208	151000	71854720	933	933	933	933	0
250	20231208	150900	71854720	933	933	933	933	0
251	20231208	150800	71854720	933	933	933	933	3
252	20231208	150700	71851921	934	934	934	934	0
253	20231208	150600	71851921	934	934	934	934	0
254	20231208	150500	71851921	934	934	934	934	0
255	20231208	150400	71851921	934	934	934	934	0
256	20231208	150300	71851921	934	933	934	933	10
257	20231208	150200	71842590	927	928	933	927	8072
258	20231208	150100	64356305	929	929	929	929	2032
259	20231208	150000	62468577	934	930	934	930	107
260	20231208	145900	62368979	930	930	930	930	0
261	20231208	145800	62368979	930	930	930	930	400
262	20231208	145700	61996979	930	930	930	930	0
263	20231208	145600	61996979	930	930	930	930	0
264	20231208	145500	61996979	930	930	930	930	0
265	20231208	145400	61996979	930	930	930	930	101
266	20231208	145300	61903049	930	930	930	930	10
267	20231208	145200	61893749	930	930	930	930	2
268	20231208	145100	61891889	930	930	930	930	0
269	20231208	145000	61891889	930	930	930	930	2
270	20231208	144900	61890029	929	929	929	929	0
271	20231208	144800	61890029	929	929	929	929	0
272	20231208	144700	61890029	929	929	929	929	0
273	20231208	144600	61890029	929	929	929	929	0
274	20231208	144500	61890029	929	929	929	929	1
275	20231208	144400	61889100	934	934	934	934	0
276	20231208	144300	61889100	934	934	934	934	0
277	20231208	144200	61889100	934	934	934	934	0
278	20231208	144100	61889100	934	934	934	934	0
279	20231208	144000	61889100	934	934	934	934	0
280	20231208	143900	61889100	934	934	934	934	0
281	20231208	143800	61889100	934	934	934	934	0
282	20231208	143700	61889100	934	934	934	934	0
283	20231208	143600	61889100	934	934	934	934	0
284	20231208	143500	61889100	934	934	934	934	0
285	20231208	143400	61889100	934	934	934	934	0
286	20231208	143300	61889100	934	934	934	934	0
287	20231208	143200	61889100	934	934	934	934	0
288	20231208	143100	61889100	934	934	934	934	0
289	20231208	143000	61889100	934	934	934	934	0
290	20231208	142900	61889100	934	934	934	934	0
291	20231208	142800	61889100	934	934	934	934	0
292	20231208	142700	61889100	934	934	934	934	0
293	20231208	142600	61889100	934	934	934	934	0
294	20231208	142500	61889100	934	934	934	934	0
295	20231208	142400	61889100	934	934	934	934	0
296	20231208	142300	61889100	934	934	934	934	0
297	20231208	142200	61889100	934	934	934	934	0
298	20231208	142100	61889100	934	934	934	934	0
299	20231208	142000	61889100	934	934	934	934	0
300	20231208	141900	61889100	934	934	934	934	0
301	20231208	141800	61889100	934	934	934	934	0
302	20231208	141700	61889100	934	934	934	934	1
303	20231208	141600	61888166	933	933	933	933	0
304	20231208	141500	61888166	933	933	933	933	0
305	20231208	141400	61888166	933	933	933	933	0
306	20231208	141300	61888166	933	933	933	933	0
307	20231208	141200	61888166	933	933	933	933	8
308	20231208	141100	61880702	933	933	933	933	2
309	20231208	141000	61878836	929	929	929	929	0
310	20231208	140900	61878836	929	929	929	929	0
311	20231208	140800	61878836	929	929	929	929	0
312	20231208	140700	61878836	929	929	929	929	0
313	20231208	140600	61878836	929	929	929	929	0
314	20231208	140500	61878836	929	929	929	929	0
315	20231208	140400	61878836	929	929	929	929	0
316	20231208	140300	61878836	929	929	929	929	0
317	20231208	140200	61878836	929	929	929	929	0
318	20231208	140100	61878836	929	929	929	929	0
319	20231208	140000	61878836	929	929	929	929	0
320	20231208	135900	61878836	929	930	930	929	4010
321	20231208	135800	58151536	934	934	934	934	0
322	20231208	135700	58151536	934	934	934	934	0
323	20231208	135600	58151536	934	934	934	934	0
324	20231208	135500	58151536	934	934	934	934	0
325	20231208	135400	58151536	934	934	934	934	0
326	20231208	135300	58151536	934	934	934	934	0
327	20231208	135200	58151536	934	934	934	934	0
328	20231208	135100	58151536	934	933	934	933	154
329	20231208	135000	58007771	935	935	935	935	0
330	20231208	134900	58007771	935	935	935	935	0
331	20231208	134800	58007771	935	935	935	935	0
332	20231208	134700	58007771	935	935	935	935	0
333	20231208	134600	58007771	935	935	935	935	0
334	20231208	134500	58007771	935	935	935	935	0
335	20231208	134400	58007771	935	935	935	935	0
336	20231208	134300	58007771	935	935	935	935	0
337	20231208	134200	58007771	935	935	935	935	0
338	20231208	134100	58007771	935	935	935	935	0
339	20231208	134000	58007771	935	935	935	935	0
340	20231208	133900	58007771	935	935	935	935	0
341	20231208	133800	58007771	935	935	935	935	0
342	20231208	133700	58007771	935	935	935	935	0
343	20231208	133600	58007771	935	935	935	935	0
344	20231208	133500	58007771	935	935	935	935	0
345	20231208	133400	58007771	935	935	935	935	0
346	20231208	133300	58007771	935	935	935	935	0
347	20231208	133200	58007771	935	935	935	935	0
348	20231208	133100	58007771	935	935	935	935	0
349	20231208	133000	58007771	935	935	935	935	0
350	20231208	132900	58007771	935	935	935	935	0
351	20231208	132800	58007771	935	935	935	935	0
352	20231208	132700	58007771	935	935	935	935	0
353	20231208	132600	58007771	935	935	935	935	0
354	20231208	132500	58007771	935	935	935	935	0
355	20231208	132400	58007771	935	935	935	935	0
356	20231208	132300	58007771	935	929	935	929	73
357	20231208	132200	57939948	936	936	936	936	0
358	20231208	132100	57939948	936	936	936	936	1
359	20231208	132000	57939012	932	932	932	932	1100
360	20231208	131900	56913812	932	932	932	932	0
361	20231208	131800	56913812	932	932	932	932	200
362	20231208	131700	56727412	932	932	932	932	2
363	20231208	131600	56725548	928	928	928	928	0
364	20231208	131500	56725548	928	928	928	928	0
365	20231208	131400	56725548	928	928	928	928	0
366	20231208	131300	56725548	928	930	930	928	12344
367	20231208	131200	45262264	930	931	931	930	300
368	20231208	131100	44983219	936	936	936	936	0
369	20231208	131000	44983219	936	936	936	936	3
370	20231208	130900	44980411	936	936	936	936	0
371	20231208	130800	44980411	936	936	936	936	0
372	20231208	130700	44980411	936	936	936	936	0
373	20231208	130600	44980411	936	936	936	936	0
374	20231208	130500	44980411	936	936	936	936	0
375	20231208	130400	44980411	936	936	936	936	0
376	20231208	130300	44980411	936	936	936	936	0
377	20231208	130200	44980411	936	936	936	936	0
378	20231208	130100	44980411	936	936	936	936	0
379	20231208	130000	44980411	936	936	936	936	0
380	20231208	125900	44980411	936	936	936	936	0
381	20231208	125800	44980411	936	936	936	936	50
382	20231208	125700	44933611	936	936	936	936	80
383	20231208	125600	44858731	936	936	936	936	10
384	20231208	125500	44849371	936	936	936	936	0
385	20231208	125400	44849371	936	936	936	936	0
386	20231208	125300	44849371	936	936	936	936	0
387	20231208	125200	44849371	936	936	936	936	0
388	20231208	125100	44849371	936	936	936	936	0
389	20231208	125000	44849371	936	936	936	936	0
390	20231208	124900	44849371	936	936	936	936	0
391	20231208	124800	44849371	936	936	936	936	0
392	20231208	124700	44849371	936	936	936	936	0
393	20231208	124600	44849371	936	936	936	936	0
394	20231208	124500	44849371	936	936	936	936	0
395	20231208	124400	44849371	936	936	936	936	0
396	20231208	124300	44849371	936	936	936	936	0
397	20231208	124200	44849371	936	936	936	936	0
398	20231208	124100	44849371	936	936	936	936	0
399	20231208	124000	44849371	936	936	936	936	0
400	20231208	123900	44849371	936	936	936	936	0
401	20231208	123800	44849371	936	936	936	936	0
402	20231208	123700	44849371	936	936	936	936	0
403	20231208	123600	44849371	936	936	936	936	0
404	20231208	123500	44849371	936	936	936	936	0
405	20231208	123400	44849371	936	936	936	936	0
406	20231208	123300	44849371	936	933	936	933	5000
407	20231208	123200	40170384	933	933	933	933	0
408	20231208	123100	40170384	933	933	933	933	0
409	20231208	123000	40170384	933	933	933	933	0
410	20231208	122900	40170384	933	933	933	933	0
411	20231208	122800	40170384	933	933	933	933	0
412	20231208	122700	40170384	933	933	933	933	0
413	20231208	122600	40170384	933	933	933	933	1
414	20231208	122500	40169451	929	929	929	929	0
415	20231208	122400	40169451	929	929	929	929	0
416	20231208	122300	40169451	929	929	929	929	0
417	20231208	122200	40169451	929	929	929	929	500
418	20231208	122100	39704951	933	933	933	933	0
419	20231208	122000	39704951	933	933	933	933	0
420	20231208	121900	39704951	933	933	933	933	0
421	20231208	121800	39704951	933	933	933	933	0
422	20231208	121700	39704951	933	930	933	929	5592
423	20231208	121600	34509954	933	932	933	930	4379
424	20231208	121500	30432806	933	933	933	933	0
425	20231208	121400	30432806	933	933	933	933	0
426	20231208	121300	30432806	933	933	933	933	0
427	20231208	121200	30432806	933	933	933	933	0
428	20231208	121100	30432806	933	933	933	933	0
429	20231208	121000	30432806	933	933	933	933	0
430	20231208	120900	30432806	933	933	933	933	0
431	20231208	120800	30432806	933	933	933	933	0
432	20231208	120700	30432806	933	933	933	933	380
433	20231208	120600	30078266	931	931	931	931	0
434	20231208	120500	30078266	931	931	931	931	0
435	20231208	120400	30078266	931	931	931	931	0
436	20231208	120300	30078266	931	931	931	931	0
437	20231208	120200	30078266	931	931	931	931	498
438	20231208	120100	29614628	936	936	936	936	0
439	20231208	120000	29614628	936	936	936	936	0
440	20231208	115900	29614628	936	936	936	936	0
441	20231208	115800	29614628	936	936	936	936	0
442	20231208	115700	29614628	936	936	936	936	0
443	20231208	115600	29614628	936	936	936	936	0
444	20231208	115500	29614628	936	936	936	936	0
445	20231208	115400	29614628	936	936	936	936	0
446	20231208	115300	29614628	936	936	936	936	0
447	20231208	115200	29614628	936	936	936	936	0
448	20231208	115100	29614628	936	936	936	936	0
449	20231208	115000	29614628	936	936	936	936	0
450	20231208	114900	29614628	936	936	936	936	0
451	20231208	114800	29614628	936	936	936	936	0
452	20231208	114700	29614628	936	936	936	936	299
453	20231208	114600	29334764	936	936	936	936	0
454	20231208	114500	29334764	936	936	936	936	0
455	20231208	114400	29334764	936	936	936	936	0
456	20231208	114300	29334764	936	936	936	936	0
457	20231208	114200	29334764	936	936	936	936	0
458	20231208	114100	29334764	936	936	936	936	0
459	20231208	114000	29334764	936	936	936	936	0
460	20231208	113900	29334764	936	936	936	936	0
461	20231208	113800	29334764	936	936	936	936	0
462	20231208	113700	29334764	936	936	936	936	0
463	20231208	113600	29334764	936	936	936	936	0
464	20231208	113500	29334764	936	935	936	935	3000
465	20231208	113400	26528926	930	930	930	930	0
466	20231208	113300	26528926	930	930	930	930	480
467	20231208	113200	26082526	930	930	930	930	1012
468	20231208	113100	25141366	935	935	935	935	0
469	20231208	113000	25141366	935	935	935	935	0
470	20231208	112900	25141366	935	935	935	935	0
471	20231208	112800	25141366	935	935	935	935	0
472	20231208	112700	25141366	935	935	935	935	0
473	20231208	112600	25141366	935	935	935	935	0
474	20231208	112500	25141366	935	935	935	935	0
475	20231208	112400	25141366	935	935	935	935	0
476	20231208	112300	25141366	935	935	935	935	0
477	20231208	112200	25141366	935	935	935	935	0
478	20231208	112100	25141366	935	935	935	935	0
479	20231208	112000	25141366	935	935	935	935	0
480	20231208	111900	25141366	935	935	935	935	0
481	20231208	111800	25141366	935	935	935	935	40
482	20231208	111700	25103966	935	935	935	935	0
483	20231208	111600	25103966	935	935	935	935	0
484	20231208	111500	25103966	935	935	935	935	0
485	20231208	111400	25103966	935	935	935	935	50
486	20231208	111300	25057216	935	935	935	935	0
487	20231208	111200	25057216	935	935	935	935	0
488	20231208	111100	25057216	935	935	935	935	0
489	20231208	111000	25057216	935	935	935	935	0
490	20231208	110900	25057216	935	935	935	935	0
491	20231208	110800	25057216	935	935	935	935	0
492	20231208	110700	25057216	935	935	935	935	0
493	20231208	110600	25057216	935	935	935	935	0
494	20231208	110500	25057216	935	935	935	935	0
495	20231208	110400	25057216	935	935	935	935	1
496	20231208	110300	25056281	929	929	929	929	0
497	20231208	110200	25056281	929	933	933	929	4075
498	20231208	110100	21265706	935	935	935	935	0
499	20231208	110000	21265706	935	935	935	935	0
500	20231208	105900	21265706	935	935	935	935	0
501	20231208	105800	21265706	935	935	935	935	0
502	20231208	105700	21265706	935	935	935	935	0
503	20231208	105600	21265706	935	935	935	935	0
504	20231208	105500	21265706	935	935	935	935	0
505	20231208	105400	21265706	935	935	935	935	0
506	20231208	105300	21265706	935	935	935	935	0
507	20231208	105200	21265706	935	935	935	935	100
508	20231208	105100	21172206	935	935	935	935	0
509	20231208	105000	21172206	935	935	935	935	1386
510	20231208	104900	19876296	937	936	937	936	5
511	20231208	104800	19871615	935	935	935	935	0
512	20231208	104700	19871615	935	935	935	935	0
513	20231208	104600	19871615	935	935	935	935	0
514	20231208	104500	19871615	935	934	935	934	2614
515	20231208	104400	17428926	934	934	934	934	0
516	20231208	104300	17428926	934	934	934	934	0
517	20231208	104200	17428926	934	934	934	934	0
518	20231208	104100	17428926	934	934	934	934	0
519	20231208	104000	17428926	934	934	934	934	0
520	20231208	103900	17428926	934	934	934	934	0
521	20231208	103800	17428926	934	934	934	934	0
522	20231208	103700	17428926	934	934	934	934	0
523	20231208	103600	17428926	934	934	934	934	5
524	20231208	103500	17424256	934	934	934	934	0
525	20231208	103400	17424256	934	934	934	934	10
526	20231208	103300	17414916	934	934	934	934	85
527	20231208	103200	17335526	934	933	934	933	4175
528	20231208	103100	13437511	933	932	933	932	1180
529	20231208	103000	12336695	932	932	932	932	1
530	20231208	102900	12335763	926	926	926	926	0
531	20231208	102800	12335763	926	926	926	926	0
532	20231208	102700	12335763	926	926	926	926	3239
533	20231208	102600	9336449	925	926	926	925	1844
534	20231208	102500	7629762	927	927	927	927	0
535	20231208	102400	7629762	927	927	927	927	0
536	20231208	102300	7629762	927	927	927	927	0
537	20231208	102200	7629762	927	927	927	927	0
538	20231208	102100	7629762	927	934	934	927	902
539	20231208	102000	6793601	935	935	935	935	0
540	20231208	101900	6793601	935	935	935	935	0
541	20231208	101800	6793601	935	935	935	935	0
542	20231208	101700	6793601	935	935	935	935	0
543	20231208	101600	6793601	935	935	935	935	0
544	20231208	101500	6793601	935	935	935	935	0
545	20231208	101400	6793601	935	935	935	935	0
546	20231208	101300	6793601	935	935	935	935	0
547	20231208	101200	6793601	935	935	935	935	0
548	20231208	101100	6793601	935	935	935	935	0
549	20231208	101000	6793601	935	935	935	935	0
550	20231208	100900	6793601	935	935	935	935	0
551	20231208	100800	6793601	935	935	935	935	0
552	20231208	100700	6793601	935	935	935	935	0
553	20231208	100600	6793601	935	935	935	935	0
554	20231208	100500	6793601	935	935	935	935	0
555	20231208	100400	6793601	935	935	935	935	0
556	20231208	100300	6793601	935	935	935	935	0
557	20231208	100200	6793601	935	935	935	935	0
558	20231208	100100	6793601	935	935	935	935	0
559	20231208	100000	6793601	935	935	935	935	0
560	20231208	095900	6793601	935	935	935	935	3
561	20231208	095800	6790796	935	935	935	935	0
562	20231208	095700	6790796	935	932	935	932	200
563	20231208	095600	6603994	932	932	932	932	0
564	20231208	095500	6603994	932	932	932	932	10
565	20231208	095400	6594674	932	932	932	932	0
566	20231208	095300	6594674	932	932	932	932	0
567	20231208	095200	6594674	932	932	932	932	0
568	20231208	095100	6594674	932	932	932	932	90
569	20231208	095000	6510794	932	932	932	932	0
570	20231208	094900	6510794	932	932	932	932	200
571	20231208	094800	6324394	932	932	932	932	0
572	20231208	094700	6324394	932	932	932	932	0
573	20231208	094600	6324394	932	932	932	932	0
574	20231208	094500	6324394	932	932	932	932	1
575	20231208	094400	6323462	931	931	931	931	0
576	20231208	094300	6323462	931	931	931	931	76
577	20231208	094200	6252706	933	933	933	933	0
578	20231208	094100	6252706	933	933	933	933	0
579	20231208	094000	6252706	933	933	933	933	0
580	20231208	093900	6252706	933	933	933	933	1
581	20231208	093800	6251773	933	933	933	933	2
582	20231208	093700	6249907	933	933	933	933	0
583	20231208	093600	6249907	933	933	933	933	0
584	20231208	093500	6249907	933	933	933	933	0
585	20231208	093400	6249907	933	933	933	933	0
586	20231208	093300	6249907	933	925	933	925	2
587	20231208	093200	6248049	935	935	935	935	0
588	20231208	093100	6248049	935	935	935	935	0
589	20231208	093000	6248049	935	935	935	935	0
590	20231208	092900	6248049	935	935	935	935	0
591	20231208	092800	6248049	935	935	935	935	0
592	20231208	092700	6248049	935	935	935	935	0
593	20231208	092600	6248049	935	935	935	935	0
594	20231208	092500	6248049	935	935	935	935	5
595	20231208	092400	6243374	925	925	925	925	0
596	20231208	092300	6243374	925	925	925	925	0
597	20231208	092200	6243374	925	925	925	925	0
598	20231208	092100	6243374	925	925	925	925	0
599	20231208	092000	6243374	925	925	925	925	0
600	20231208	091900	6243374	925	929	929	925	29
601	20231208	091800	6216511	938	938	938	938	0
602	20231208	091700	6216511	938	938	938	938	0
603	20231208	091600	6216511	938	938	938	938	0
604	20231208	091500	6216511	938	938	938	938	0
605	20231208	091400	6216511	938	938	938	938	0
606	20231208	091300	6216511	938	938	938	938	0
607	20231208	091200	6216511	938	936	938	936	6
608	20231208	091100	6210885	934	931	934	921	453
609	20231208	091000	5791973	931	931	931	931	2400
610	20231208	090900	3557573	939	932	939	931	89
611	20231208	090800	3474621	931	931	931	931	0
612	20231208	090700	3474621	931	931	931	931	700
613	20231208	090600	2822921	940	940	940	940	0
614	20231208	090500	2822921	940	936	940	936	634
615	20231208	090400	2229493	938	938	938	938	0
616	20231208	090300	2229493	938	936	938	936	2368
617	20231208	090200	13043	936	936	936	936	0
618	20231208	090100	13043	936	936	936	936	1
619	20231208	090000	12107	934	931	934	931	13